Walmart Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	87.400	88.640	59.600	59.600	58.298	946,222
2024-11-20	86.000	87.080	59.600	59.600	58.298	31,588
2024-11-19	85.400	88.290	59.600	59.600	58.298	1,640,508
2024-11-18	84.410	87.160	59.600	59.600	58.298	56,357
2024-11-15	84.780	84.780	59.600	59.600	58.298	616,872
2024-11-14	85.820	85.900	59.600	59.600	58.298	15,606
2024-11-13	85.250	85.690	59.600	59.600	58.298	20,315
2024-11-12	84.340	85.430	59.600	59.600	58.298	46,241
2024-11-11	85.120	85.382	59.600	59.600	58.298	33,617
2024-11-08	84.000	85.415	59.600	59.600	58.298	36,719
2024-11-07	83.900	85.580	59.600	59.600	58.298	39,500
2024-11-06	83.980	85.300	59.600	59.600	58.298	56,512
2024-11-05	82.620	83.755	59.600	59.600	58.298	24,656
2024-11-04	82.190	82.900	59.600	59.600	58.298	24,830
2024-11-01	82.000	82.438	59.600	59.600	58.298	741,793
2024-10-31	81.480	82.370	59.600	59.600	58.298	42,692
2024-10-30	82.160	82.160	59.600	59.600	58.298	27,814
2024-10-29	82.690	82.870	59.600	59.600	58.298	46,627
2024-10-28	82.960	83.070	59.600	59.600	58.298	28,359
2024-10-25	83.000	83.280	59.600	59.600	58.298	19,599
2024-10-24	83.450	83.480	59.600	59.600	58.298	39,613
2024-10-23	82.000	82.959	59.600	59.600	58.298	29,338
2024-10-22	81.138	82.100	59.600	59.600	58.298	22,065
2024-10-21	81.270	81.550	59.600	59.600	58.298	8,505
2024-10-18	80.980	81.660	59.600	59.600	58.298	15,040
2024-10-17	81.220	81.460	59.600	59.600	58.298	303,676
2024-10-16	81.800	81.800	59.600	59.600	58.298	23,323
2024-10-15	80.350	81.810	59.600	59.600	58.298	50,819
2024-10-14	80.001	80.305	59.600	59.600	58.298	5,724
2024-10-11	79.610	80.000	59.600	59.600	58.298	29,120
2024-10-10	80.200	80.330	59.600	59.600	58.298	8,335
2024-10-09	79.460	80.370	59.600	59.600	58.298	24,491
2024-10-08	79.750	79.789	59.600	59.600	58.298	13,510
2024-10-07	81.500	81.500	59.600	59.600	58.298	22,238
2024-10-04	80.660	81.110	59.600	59.600	58.298	135,765
2024-10-03	80.380	80.569	59.600	59.600	58.298	22,755
2024-10-02	81.310	81.310	59.600	59.600	58.298	11,148
2024-10-01	80.710	81.335	59.600	59.600	58.298	25,834
2024-09-30	79.880	80.500	59.600	59.600	58.298	14,251
2024-09-27	80.050	80.290	59.600	59.600	58.298	12,610
2024-09-26	81.398	81.398	59.600	59.600	58.298	197,717
2024-09-25	81.050	81.590	59.600	59.600	58.298	39,610
2024-09-24	80.300	80.920	59.600	59.600	58.298	49,703
2024-09-23	79.100	80.420	59.600	59.600	58.298	23,041
2024-09-20	78.216	79.079	59.600	59.600	58.298	255,740
2024-09-19	79.450	79.450	59.600	59.600	58.298	33,191
2024-09-18	78.450	79.390	59.600	59.600	58.298	36,891
2024-09-17	80.490	80.730	59.600	59.600	58.298	52,977
2024-09-16	80.530	81.020	59.600	59.600	58.298	36,130
2024-09-13	79.990	80.680	59.600	59.600	58.298	19,132
2024-09-12	78.780	79.510	59.600	59.600	58.298	54,764
2024-09-11	78.830	78.900	59.600	59.600	58.298	337,987
2024-09-10	77.380	78.470	59.600	59.600	58.298	58,675
2024-09-09	76.690	77.470	59.600	59.600	58.298	14,466
2024-09-06	76.990	77.230	59.600	59.600	58.298	41,704
2024-09-05	77.200	77.440	59.600	59.600	58.298	14,982
2024-09-04	77.010	77.690	59.600	59.600	58.298	105,180
2024-09-03	77.970	77.970	59.600	59.600	58.298	28,485
2024-09-02	77.230	77.230	59.600	59.600	58.298	290
2024-08-30	76.440	76.920	59.600	59.600	58.298	8,119

← NewerPage 9 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2475 USD
2026-05-08	0.2475 USD
2026-03-20	0.2475 USD
2025-12-12	0.2350 USD
2025-08-14	0.2350 USD
2025-05-08	0.2350 USD
2025-03-20	0.2350 USD
2024-12-13	0.2075 USD
2024-08-15	0.2075 USD
2024-05-09	0.2075 USD
2024-03-14	0.2075 USD
2023-12-07	0.5700 USD
2023-08-10	0.5700 USD
2023-05-04	0.5700 USD
2023-03-16	0.5700 USD
2022-12-08	0.5600 USD
2022-08-11	0.5600 USD
2022-05-05	0.5600 USD
2022-03-17	0.5600 USD
2021-12-09	0.5500 USD
2021-08-12	0.5500 USD
2021-05-06	0.5500 USD
2021-03-18	0.5500 USD
2020-12-10	0.5400 USD
2020-08-13	0.5400 USD
2020-05-07	0.5400 USD
2020-03-19	0.5400 USD
2019-12-05	0.5300 USD
2019-08-08	0.5300 USD
2019-05-09	0.5300 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.